SSAB AB (SSABa)

SSABa
🏛️ スウェーデン →
60.38
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 54.90 55.50 54.90 55.46 32.0K
09:01 55.50 55.50 55.14 55.14 10.6K
09:02 55.32 55.38 55.32 55.38 0.7K
09:03 55.34 55.38 55.34 55.38 2.4K
09:05 55.40 55.40 55.32 55.32 0.9K
09:06 55.44 55.44 55.38 55.38 2.6K
09:08 55.12 55.12 55.10 55.10 0.5K
09:09 55.08 55.12 55.06 55.12 2.3K
09:10 55.22 55.22 55.20 55.20 2.1K
09:11 55.22 55.24 55.22 55.24 1.0K
09:13 55.26 55.34 55.24 55.32 1.7K
09:14 55.30 55.30 55.16 55.16 2.2K
09:15 55.16 55.16 55.16 55.16 0.2K
09:17 55.10 55.20 55.10 55.20 0.1K
09:19 55.08 55.08 55.08 55.08 2.0K
09:20 55.10 55.10 55.10 55.10 0.0K
09:23 55.02 55.02 54.98 54.98 0.9K
09:24 54.92 54.96 54.92 54.96 0.5K
09:26 54.98 54.98 54.98 54.98 0.4K
09:27 55.06 55.06 55.06 55.06 0.0K
09:29 55.10 55.10 55.04 55.04 1.2K
09:30 55.08 55.08 55.06 55.06 0.9K
09:33 55.08 55.08 55.08 55.08 0.1K
09:34 55.00 55.00 54.98 54.98 1.0K
09:35 54.96 54.96 54.96 54.96 2.6K
09:36 54.86 54.86 54.86 54.86 13.2K
09:37 54.90 54.90 54.90 54.90 0.9K
09:40 55.00 55.00 55.00 55.00 0.7K
09:41 55.00 55.00 55.00 55.00 0.2K
09:42 55.02 55.02 55.02 55.02 0.1K
09:43 54.96 54.96 54.96 54.96 0.2K
09:44 54.94 54.94 54.92 54.92 0.1K
09:45 54.84 54.84 54.84 54.84 2.4K
09:46 54.80 54.80 54.80 54.80 0.4K
09:47 54.80 54.80 54.76 54.76 1.5K
09:48 54.78 54.78 54.78 54.78 1.0K
09:49 54.76 54.76 54.76 54.76 0.5K
09:50 54.78 54.78 54.64 54.64 41.9K
09:51 54.64 54.66 54.64 54.66 2.2K
09:54 54.68 54.82 54.68 54.82 1.4K
09:55 54.72 54.72 54.72 54.72 0.1K
09:57 54.80 54.80 54.80 54.80 0.2K
09:59 54.72 54.74 54.66 54.66 3.6K
10:02 54.64 54.64 54.64 54.64 0.5K
10:03 54.68 54.72 54.68 54.72 0.8K
10:04 54.66 54.66 54.66 54.66 0.1K
10:05 54.74 54.76 54.74 54.76 0.7K
10:07 54.72 54.72 54.72 54.72 1.0K
10:08 54.76 54.76 54.70 54.76 1.7K
10:10 54.76 54.76 54.72 54.76 0.9K
10:14 54.74 54.74 54.74 54.74 1.0K
10:16 54.74 54.74 54.74 54.74 0.6K
10:17 54.70 54.70 54.70 54.70 0.1K
10:21 54.70 54.70 54.68 54.68 2.6K
10:23 54.66 54.70 54.66 54.70 0.6K
10:26 54.76 54.76 54.76 54.76 0.0K
10:27 54.70 54.70 54.68 54.68 0.4K
10:28 54.68 54.68 54.68 54.68 0.1K
10:30 54.66 54.68 54.66 54.68 1.2K
10:31 54.64 54.64 54.64 54.64 0.3K
10:32 54.60 54.60 54.60 54.60 0.9K
10:33 54.56 54.56 54.56 54.56 0.2K
10:34 54.54 54.60 54.54 54.60 0.1K
10:37 54.68 54.72 54.68 54.72 0.2K
10:38 54.74 54.74 54.74 54.74 0.0K
10:41 54.74 54.74 54.74 54.74 0.1K
10:46 54.70 54.70 54.66 54.66 0.2K
10:49 54.66 54.66 54.66 54.66 1.6K
10:50 54.64 54.70 54.62 54.70 2.2K
10:51 54.76 54.78 54.76 54.78 0.3K
10:52 54.78 54.78 54.78 54.78 0.2K
10:58 54.78 54.78 54.78 54.78 0.2K
10:59 54.76 54.76 54.76 54.76 0.1K
11:00 54.78 54.78 54.66 54.66 0.3K
11:01 54.74 54.74 54.74 54.74 0.2K
11:02 54.80 55.00 54.80 55.00 0.8K
11:03 55.02 55.02 55.02 55.02 0.0K
11:06 55.00 55.00 55.00 55.00 0.0K
11:07 54.96 54.98 54.96 54.98 0.5K
11:08 55.00 55.00 55.00 55.00 0.0K
11:09 54.94 55.00 54.94 55.00 0.2K
11:11 54.92 54.92 54.92 54.92 0.3K
11:12 54.90 54.90 54.90 54.90 0.0K
11:13 54.88 54.88 54.88 54.88 0.2K
11:14 54.82 54.82 54.80 54.80 0.4K
11:15 54.82 54.82 54.82 54.82 0.2K
11:17 54.80 54.80 54.80 54.80 0.0K
11:18 54.86 54.86 54.86 54.86 0.0K
11:25 54.82 54.86 54.82 54.86 0.1K
11:27 54.88 54.88 54.88 54.88 0.0K
11:31 54.82 54.82 54.80 54.80 0.4K
11:34 54.78 54.80 54.78 54.80 3.0K
11:35 54.78 54.78 54.74 54.74 0.2K
11:36 54.78 54.78 54.78 54.78 0.6K
11:39 54.72 54.72 54.72 54.72 0.1K
11:44 54.64 54.64 54.64 54.64 1.0K
11:46 54.62 54.62 54.62 54.62 0.1K
11:47 54.66 54.66 54.66 54.66 0.2K
11:50 54.66 54.66 54.60 54.60 0.6K
11:51 54.60 54.60 54.60 54.60 0.1K
11:52 54.58 54.58 54.56 54.56 0.8K
11:53 54.54 54.60 54.54 54.60 0.7K
11:54 54.54 54.54 54.54 54.54 0.3K
11:55 54.54 54.58 54.54 54.54 1.2K
11:56 54.54 54.54 54.54 54.54 0.4K
11:57 54.54 54.56 54.54 54.54 7.1K
11:58 54.52 54.52 54.50 54.50 10.8K
11:59 54.50 54.50 54.50 54.50 0.4K
12:00 54.50 54.50 54.50 54.50 2.4K
12:02 54.48 54.48 54.48 54.48 0.6K
12:03 54.52 54.52 54.52 54.52 0.8K
12:09 54.56 54.56 54.56 54.56 0.0K
12:12 54.60 54.60 54.60 54.60 0.0K
12:14 54.60 54.60 54.60 54.60 0.0K
12:17 54.70 54.70 54.70 54.70 0.1K
12:19 54.66 54.66 54.66 54.66 0.2K
12:22 54.62 54.62 54.62 54.62 0.3K
12:24 54.62 54.62 54.62 54.62 0.6K
12:31 54.58 54.58 54.58 54.58 0.3K
12:35 54.60 54.60 54.60 54.60 0.5K
12:43 54.74 54.74 54.74 54.74 0.0K
12:44 54.70 54.70 54.70 54.70 0.2K
12:47 54.68 54.68 54.68 54.68 0.8K
12:49 54.70 54.70 54.70 54.70 0.0K
12:50 54.66 54.68 54.66 54.68 0.2K
12:51 54.64 54.64 54.62 54.62 1.7K
12:55 54.60 54.62 54.60 54.62 0.6K
12:56 54.66 54.66 54.66 54.66 0.0K
12:59 54.56 54.56 54.56 54.56 1.7K
13:01 54.62 54.62 54.58 54.58 2.9K
13:03 54.54 54.54 54.52 54.52 0.1K
13:04 54.54 54.54 54.54 54.54 0.0K
13:05 54.56 54.56 54.56 54.56 6.9K
13:06 54.52 54.52 54.50 54.50 1.9K
13:07 54.54 54.54 54.54 54.54 0.0K
13:10 54.50 54.56 54.50 54.54 2.8K
13:14 54.50 54.50 54.48 54.48 3.5K
13:15 54.44 54.44 54.30 54.36 23.5K
13:17 54.34 54.34 54.34 54.34 0.8K
13:18 54.34 54.34 54.34 54.34 2.3K
13:19 54.34 54.34 54.34 54.34 2.2K
13:22 54.32 54.32 54.32 54.32 4.2K
13:24 54.28 54.28 54.26 54.26 0.6K
13:25 54.28 54.28 54.28 54.28 0.2K
13:27 54.30 54.30 54.30 54.30 0.4K
13:30 54.28 54.28 54.28 54.28 9.9K
13:31 54.22 54.24 54.20 54.20 5.9K
13:34 54.18 54.18 54.16 54.16 3.3K
13:35 54.16 54.16 54.12 54.12 2.6K
13:36 54.16 54.16 54.10 54.10 5.1K
13:37 54.06 54.08 53.98 53.98 10.3K
13:38 54.00 54.00 54.00 54.00 6.0K
13:39 54.00 54.00 54.00 54.00 0.7K
13:40 54.00 54.00 54.00 54.00 7.1K
13:41 54.00 54.00 54.00 54.00 0.0K
13:45 54.02 54.02 54.02 54.02 0.4K
13:49 54.10 54.10 54.10 54.10 0.0K
13:50 54.14 54.14 54.14 54.14 0.1K
13:52 54.12 54.12 54.12 54.12 6.2K
13:53 54.16 54.16 54.10 54.16 0.8K
13:54 54.20 54.20 54.20 54.20 0.3K
13:55 54.14 54.14 54.14 54.14 5.6K
13:57 54.18 54.18 54.18 54.18 0.1K
13:59 54.20 54.20 54.20 54.20 0.1K
14:01 54.26 54.28 54.26 54.28 2.3K
14:03 54.32 54.32 54.32 54.32 0.1K
14:04 54.32 54.32 54.32 54.32 0.4K
14:05 54.34 54.34 54.34 54.34 0.3K
14:09 54.40 54.40 54.40 54.40 0.8K
14:11 54.40 54.40 54.40 54.40 0.1K
14:12 54.40 54.40 54.40 54.40 0.4K
14:15 54.50 54.50 54.50 54.50 0.6K
14:19 54.48 54.48 54.48 54.48 0.7K
14:23 54.44 54.44 54.44 54.44 0.4K
14:26 54.40 54.40 54.36 54.36 0.9K
14:29 54.34 54.34 54.34 54.34 0.2K
14:30 54.32 54.32 54.32 54.32 0.2K
14:32 54.32 54.32 54.32 54.32 0.8K
14:33 54.28 54.28 54.28 54.28 0.1K
14:34 54.32 54.32 54.32 54.32 0.7K
14:35 54.34 54.34 54.34 54.34 0.0K
14:37 54.28 54.28 54.28 54.28 2.5K
14:38 54.24 54.24 54.24 54.24 0.1K
14:39 54.28 54.28 54.28 54.28 0.8K
14:44 54.30 54.30 54.30 54.30 0.4K
14:50 54.32 54.32 54.32 54.32 0.0K
14:52 54.36 54.36 54.36 54.36 0.1K
14:53 54.32 54.32 54.32 54.32 0.2K
14:55 54.28 54.28 54.28 54.28 1.4K
15:00 54.40 54.40 54.40 54.40 2.4K
15:02 54.34 54.34 54.34 54.34 1.1K
15:05 54.36 54.36 54.36 54.36 0.7K
15:08 54.34 54.34 54.34 54.34 0.1K
15:10 54.32 54.32 54.32 54.32 1.7K
15:11 54.30 54.30 54.28 54.28 0.6K
15:12 54.26 54.32 54.26 54.32 2.2K
15:13 54.34 54.34 54.34 54.34 0.0K
15:16 54.30 54.30 54.30 54.30 0.0K
15:20 54.32 54.34 54.32 54.34 3.5K
15:23 54.32 54.32 54.28 54.30 4.9K
15:25 54.22 54.22 54.22 54.22 0.2K
15:27 54.20 54.20 54.16 54.16 4.5K
15:28 54.16 54.16 54.16 54.16 0.5K
15:29 54.14 54.16 54.14 54.16 2.5K
15:30 54.14 54.14 54.14 54.14 0.5K
15:31 54.16 54.16 54.16 54.16 1.0K
15:34 54.12 54.12 54.08 54.08 1.6K
15:35 54.04 54.04 54.04 54.04 0.2K
15:36 54.04 54.04 54.04 54.04 0.9K
15:38 54.04 54.04 54.04 54.04 0.7K
15:40 54.00 54.00 54.00 54.00 2.4K
15:41 53.94 53.94 53.86 53.86 4.7K
15:45 53.96 53.96 53.96 53.96 0.3K
15:46 53.90 53.90 53.90 53.90 0.6K
15:47 53.92 53.94 53.92 53.94 1.9K
15:49 54.00 54.00 54.00 54.00 0.0K
15:50 53.94 53.94 53.94 53.94 0.4K
15:52 53.96 53.96 53.96 53.96 4.5K
15:53 53.96 53.96 53.96 53.96 1.3K
15:55 54.00 54.00 54.00 54.00 1.5K
15:56 54.02 54.02 54.02 54.02 0.0K
15:59 53.98 53.98 53.94 53.98 2.4K
16:08 54.22 54.24 54.22 54.22 2.3K
16:09 54.26 54.26 54.26 54.26 1.8K
16:10 54.24 54.26 54.24 54.26 5.2K
16:11 54.32 54.32 54.28 54.28 0.8K
16:12 54.26 54.26 54.26 54.26 0.6K
16:14 54.34 54.34 54.34 54.34 1.6K
16:16 54.32 54.32 54.32 54.32 0.2K
16:17 54.28 54.32 54.28 54.32 0.5K
16:19 54.26 54.26 54.26 54.26 0.7K
16:22 54.32 54.32 54.32 54.32 1.0K
16:23 54.30 54.30 54.30 54.30 0.7K
16:25 54.24 54.24 54.22 54.22 2.0K
16:26 54.20 54.20 54.20 54.20 0.7K
16:32 54.20 54.20 54.20 54.20 1.0K
16:33 54.18 54.18 54.16 54.16 0.4K
16:37 54.12 54.12 54.12 54.12 0.8K
16:38 54.12 54.12 54.12 54.12 0.4K
16:40 54.16 54.16 54.16 54.16 0.1K
16:41 54.14 54.14 54.14 54.14 2.2K
16:43 54.16 54.16 54.16 54.16 0.0K
16:44 54.18 54.18 54.18 54.18 10.2K
16:45 54.16 54.16 54.16 54.16 0.3K
16:46 54.14 54.14 54.14 54.14 1.0K
16:47 54.18 54.18 54.18 54.18 0.0K
16:49 54.18 54.18 54.18 54.18 1.2K
16:50 54.16 54.16 54.16 54.16 0.4K
16:52 54.14 54.32 54.14 54.30 19.1K
16:54 54.26 54.32 54.26 54.32 1.7K
16:55 54.24 54.24 54.24 54.24 0.1K
16:56 54.18 54.26 54.18 54.26 0.1K
16:57 54.20 54.20 54.20 54.20 0.3K
16:58 54.24 54.24 54.24 54.24 0.0K
17:00 54.26 54.26 54.26 54.26 0.3K
17:01 54.22 54.22 54.22 54.22 1.3K
17:07 54.22 54.22 54.22 54.22 0.1K
17:08 54.26 54.26 54.26 54.26 0.5K
17:09 54.26 54.26 54.26 54.26 0.0K
17:10 54.32 54.32 54.32 54.32 0.2K
17:11 54.28 54.28 54.26 54.26 1.7K
17:13 54.26 54.26 54.26 54.26 0.4K
17:14 54.28 54.28 54.28 54.28 0.9K
17:15 54.26 54.26 54.26 54.26 10.0K
17:17 54.28 54.28 54.28 54.28 0.6K
17:18 54.26 54.26 54.26 54.26 0.8K
17:19 54.26 54.26 54.26 54.26 0.5K
17:22 54.24 54.24 54.24 54.24 1.0K
17:23 54.22 54.22 54.22 54.22 0.4K
17:24 54.30 54.30 54.30 54.30 5.2K
17:30 54.42 54.42 54.42 54.42 722.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし